LIZI LIZHI Inc

3.86
0.05 (1.31%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
LIZHI Inc LIZI NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.05 1.31% 3.86 17:11:50
Open Price Low Price High Price Close Price Prev Close
3.83 3.74 3.8699 3.86 3.81
more quote information »

LIZI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

LIZI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 3.86 0.05 1.31% 3.83 3.8699 3.74 10,059
Sep 28 2023 3.81 0.18 4.96% 3.70 3.87 3.50 46,695
Sep 27 2023 3.63 -0.08 -2.02% 3.65 3.77 3.62 20,365
Sep 26 2023 3.705 -0.14 -3.52% 3.75 3.81 3.67 74,105
Sep 25 2023 3.84 -0.14 -3.52% 3.98 4.2999 3.80 23,746
Sep 22 2023 3.98 0.03 0.76% 3.93 4.0592 3.80 30,457
Sep 21 2023 3.95 0.09 2.33% 3.99 4.0696 3.78 60,264
Sep 20 2023 3.86 -0.48 -11.06% 3.98 4.60 3.64 300,198
Sep 19 2023 4.34 -0.23 -5.03% 4.50 4.57 4.30 19,731
Sep 18 2023 4.57 0.08 1.76% 4.40 4.645 4.30 10,408
Sep 15 2023 4.491 -0.14 -3.0% 4.515 4.92 4.31 7,425
Sep 14 2023 4.63 0.00 0.04% 4.70 4.935 4.51 18,774
Sep 13 2023 4.628 -0.07 -1.53% 4.62 4.9318 4.605 7,532
Sep 12 2023 4.70 0.06 1.29% 4.70 5.299 4.61 28,628
Sep 11 2023 4.64 -0.04 -0.88% 4.734 5.04 4.512 26,018
Sep 08 2023 4.681 -0.10 -2.07% 4.75 4.96 4.602 23,228
Sep 07 2023 4.78 -0.34 -6.68% 5.00 5.053 4.631 53,626
Sep 06 2023 5.122 -0.18 -3.36% 5.413 5.413 5.005 16,099
Sep 05 2023 5.30 -0.24 -4.38% 5.543 5.82 5.231 13,998
Sep 01 2023 5.543 -0.67 -10.74% 6.11 6.194 5.10 91,122
Aug 31 2023 6.21 -0.19 -2.98% 6.70 6.70 6.201 26,649
Aug 30 2023 6.401 -1.16 -15.33% 6.60 6.71 6.20 56,041
See More Historical Prices ยป
Your Recent History
NASDAQ
LIZI
LIZHI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now